stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,194300,37970665627,657,657,657,657,400057
20230530,194200,37970665627,657,657,657,657,0
20230530,194100,37970665627,657,657,657,657,0
20230530,194000,37970665627,657,657,657,657,0
20230530,193900,37970665627,657,657,657,657,0
20230530,193800,37970665627,657,657,657,657,0
20230530,193700,37970665627,657,657,657,657,0
20230530,193600,37970665627,657,657,657,657,0
20230530,193500,37970665627,657,657,657,657,0
20230530,193400,37970665627,657,657,657,657,0
20230530,193300,37970665627,657,657,657,657,0
20230530,193200,37970665627,657,657,657,657,0
20230530,193100,37970665627,657,657,657,657,0
20230530,193000,37970665627,657,657,657,657,0
20230530,192900,37970665627,657,657,657,657,0
20230530,192800,37970665627,657,657,657,657,0
20230530,192700,37970665627,657,657,657,657,0
20230530,192600,37970665627,657,657,657,657,0
20230530,192500,37970665627,657,657,657,657,0
20230530,192400,37970665627,657,657,657,657,0
20230530,192300,37970665627,657,657,657,657,0
20230530,192200,37970665627,657,657,657,657,0
20230530,192100,37970665627,657,657,657,657,0
20230530,192000,37970665627,657,657,657,657,0
20230530,191900,37970665627,657,657,657,657,0
20230530,191800,37970665627,657,657,657,657,0
20230530,191700,37970665627,657,657,657,657,0
20230530,191600,37970665627,657,657,657,657,0
20230530,191500,37970665627,657,657,657,657,0
20230530,191400,37970665627,657,657,657,657,0
20230530,191300,37970665627,657,657,657,657,400057
20230530,191200,37970665627,657,657,657,657,0
20230530,191100,37970665627,657,657,657,657,0
20230530,191000,37970665627,657,657,657,657,0
20230530,190900,37970665627,657,657,657,657,0
20230530,190800,37970665627,657,657,657,657,0
20230530,190700,37970665627,657,657,657,657,0
20230530,190600,37970665627,657,657,657,657,0
20230530,190500,37970665627,657,657,657,657,0
20230530,190400,37970665627,657,657,657,657,0
20230530,190300,37970665627,657,657,657,657,0
20230530,190200,37970665627,657,657,657,657,0
20230530,190100,37970665627,657,657,657,657,0
20230530,190000,37970665627,657,657,657,657,0
20230530,185900,37970665627,657,657,657,657,0
20230530,185800,37970665627,657,657,657,657,0
20230530,185700,37970665627,657,657,657,657,0
20230530,185600,37970665627,657,657,657,657,0
20230530,185500,37970665627,657,657,657,657,0
20230530,185400,37970665627,657,657,657,657,0
20230530,185300,37970665627,657,657,657,657,0
20230530,185200,37970665627,657,657,657,657,0
20230530,185100,37970665627,657,657,657,657,0
20230530,185000,37970665627,657,657,657,657,0
20230530,184900,37970665627,657,657,657,657,0
20230530,184800,37970665627,657,657,657,657,0
20230530,184700,37970665627,657,657,657,657,0
20230530,184600,37970665627,657,657,657,657,0
20230530,184500,37970665627,657,657,657,657,0
20230530,184400,37970665627,657,657,657,657,0
20230530,184300,37970665627,657,657,657,657,400057
20230530,184200,37970665627,657,657,657,657,0
20230530,184100,37970665627,657,657,657,657,0
20230530,184000,37970665627,657,657,657,657,0
20230530,183900,37970665627,657,657,657,657,0
20230530,183800,37970665627,657,657,657,657,0
20230530,183700,37970665627,657,657,657,657,0
20230530,183600,37970665627,657,657,657,657,0
20230530,183500,37970665627,657,657,657,657,0
20230530,183400,37970665627,657,657,657,657,0
20230530,183300,37970665627,657,657,657,657,0
20230530,183200,37970665627,657,657,657,657,0
20230530,183100,37970665627,657,657,657,657,0
20230530,183000,37970665627,657,657,657,657,0
20230530,182900,37970665627,657,657,657,657,0
20230530,182800,37970665627,657,657,657,657,0
20230530,182700,37970665627,657,657,657,657,0
20230530,182600,37970665627,657,657,657,657,0
20230530,182500,37970665627,657,657,657,657,0
20230530,182400,37970665627,657,657,657,657,0
20230530,182300,37970665627,657,657,657,657,0
20230530,182200,37970665627,657,657,657,657,0
20230530,182100,37970665627,657,657,657,657,0
20230530,182000,37970665627,657,657,657,657,0
20230530,181900,37970665627,657,657,657,657,0
20230530,181800,37970665627,657,657,657,657,0
20230530,181700,37970665627,657,657,657,657,0
20230530,181600,37970665627,657,657,657,657,0
20230530,181500,37970665627,657,657,657,657,0
20230530,181400,37970665627,657,657,657,657,0
20230530,181300,37970665627,657,657,657,657,400057
20230530,181200,37970665627,657,657,657,657,0
20230530,181100,37970665627,657,657,657,657,0
20230530,181000,37970665627,657,657,657,657,0
20230530,180900,37970665627,657,657,657,657,0
20230530,180800,37970665627,657,657,657,657,0
20230530,180700,37970665627,657,657,657,657,0
20230530,180600,37970665627,657,657,657,657,0
20230530,180500,37970665627,657,657,657,657,0
20230530,180400,37970665627,657,657,657,657,0
20230530,180300,37970665627,657,657,657,657,0
20230530,180200,37970665627,657,657,657,657,0
20230530,180100,37970665627,657,657,657,657,0
20230530,180000,37970665627,657,657,657,657,0
20230530,175900,37970665627,657,657,657,657,0
20230530,175800,37970665627,657,657,657,657,0
20230530,175700,37970665627,657,657,657,657,0
20230530,175600,37970665627,657,657,657,657,0
20230530,175500,37970665627,657,657,657,657,0
20230530,175400,37970665627,657,657,657,657,0
20230530,175300,37970665627,657,657,657,657,0
20230530,175200,37970665627,657,657,657,657,0
20230530,175100,37970665627,657,657,657,657,0
20230530,175000,37970665627,657,657,657,657,0
20230530,174900,37970665627,657,657,657,657,0
20230530,174800,37970665627,657,657,657,657,0
20230530,174700,37970665627,657,657,657,657,0
20230530,174600,37970665627,657,657,657,657,0
20230530,174500,37970665627,657,657,657,657,0
20230530,174400,37970665627,657,657,657,657,0
20230530,174300,37970665627,657,657,657,657,400057
20230530,174200,37970665627,657,657,657,657,0
20230530,174100,37970665627,657,657,657,657,0
20230530,174000,37970665627,657,657,657,657,0
20230530,173900,37970665627,657,657,657,657,0
20230530,173800,37970665627,657,657,657,657,0
20230530,173700,37970665627,657,657,657,657,0
20230530,173600,37970665627,657,657,657,657,0
20230530,173500,37970665627,657,657,657,657,0
20230530,173400,37970665627,657,657,657,657,0
20230530,173300,37970665627,657,657,657,657,0
20230530,173200,37970665627,657,657,657,657,0
20230530,173100,37970665627,657,657,657,657,0
20230530,173000,37970665627,657,657,657,657,0
20230530,172900,37970665627,657,657,657,657,0
20230530,172800,37970665627,657,657,657,657,0
20230530,172700,37970665627,657,657,657,657,0
20230530,172600,37970665627,657,657,657,657,0
20230530,172500,37970665627,657,657,657,657,0
20230530,172400,37970665627,657,657,657,657,0
20230530,172300,37970665627,657,657,657,657,0
20230530,172200,37970665627,657,657,657,657,0
20230530,172100,37970665627,657,657,657,657,0
20230530,172000,37970665627,657,657,657,657,0
20230530,171900,37970665627,657,657,657,657,0
20230530,171800,37970665627,657,657,657,657,0
20230530,171700,37970665627,657,657,657,657,0
20230530,171600,37970665627,657,657,657,657,0
20230530,171500,37970665627,657,657,657,657,0
20230530,171400,37970665627,657,657,657,657,0
20230530,171300,37970665627,657,657,657,657,400057
20230530,171200,37970665627,657,657,657,657,0
20230530,171100,37970665627,657,657,657,657,0
20230530,171000,37970665627,657,657,657,657,0
20230530,170900,37970665627,657,657,657,657,0
20230530,170800,37970665627,657,657,657,657,0
20230530,170700,37970665627,657,657,657,657,0
20230530,170600,37970665627,657,657,657,657,0
20230530,170500,37970665627,657,657,657,657,0
20230530,170400,37970665627,657,657,657,657,0
20230530,170300,37970665627,657,657,657,657,0
20230530,170200,37970665627,657,657,657,657,0
20230530,170100,37970665627,657,657,657,657,0
20230530,170000,37970665627,657,657,657,657,0
20230530,165900,37970665627,657,657,657,657,0
20230530,165800,37970665627,657,657,657,657,0
20230530,165700,37970665627,657,657,657,657,0
20230530,165600,37970665627,657,657,657,657,0
20230530,165500,37970665627,657,657,657,657,0
20230530,165400,37970665627,657,657,657,657,0
20230530,165300,37970665627,657,657,657,657,0
20230530,165200,37970665627,657,657,657,657,0
20230530,165100,37970665627,657,657,657,657,0
20230530,165000,37970665627,657,657,657,657,0
20230530,164900,37970665627,657,657,657,657,0
20230530,164800,37970665627,657,657,657,657,0
20230530,164700,37970665627,657,657,657,657,0
20230530,164600,37970665627,657,657,657,657,0
20230530,164500,37970665627,657,657,657,657,0
20230530,164400,37970665627,657,657,657,657,0
20230530,164300,37970665627,657,657,657,657,400057
20230530,164200,37970665627,657,657,657,657,0
20230530,164100,37970665627,657,657,657,657,0
20230530,164000,37970665627,657,657,657,657,0
20230530,163900,37970665627,657,657,657,657,0
20230530,163800,37970665627,657,657,657,657,0
20230530,163700,37970665627,657,657,657,657,0
20230530,163600,37970665627,657,657,657,657,0
20230530,163500,37970665627,657,657,657,657,0
20230530,163400,37970665627,657,657,657,657,0
20230530,163300,37970665627,657,657,657,657,0
20230530,163200,37970665627,657,657,657,657,0
20230530,163100,37970665627,657,657,657,657,0
20230530,163000,37970665627,657,657,657,657,0
20230530,162900,37970665627,657,657,657,657,0
20230530,162800,37970665627,657,657,657,657,0
20230530,162700,37970665627,657,657,657,657,0
20230530,162600,37970665627,657,657,657,657,0
20230530,162500,37970665627,657,657,657,657,0
20230530,162400,37970665627,657,657,657,657,0
20230530,162300,37970665627,657,657,657,657,0
20230530,162200,37970665627,657,657,657,657,0
20230530,162100,37970665627,657,657,657,657,0
20230530,162000,37970665627,657,657,657,657,0
20230530,161900,37970665627,657,657,657,657,0
20230530,161800,37970665627,657,657,657,657,0
20230530,161700,37970665627,657,657,657,657,0
20230530,161600,37970665627,657,657,657,657,0
20230530,161500,37970665627,657,657,657,657,0
20230530,161400,37970665627,657,657,657,657,0
20230530,161300,37970665627,657,657,657,657,400057
20230530,161200,37970665627,657,657,657,657,0
20230530,161100,37970665627,657,657,657,657,0
20230530,161000,37970665627,657,657,657,657,0
20230530,160900,37970665627,657,657,657,657,0
20230530,160800,37970665627,657,657,657,657,0
20230530,160700,37970665627,657,657,657,657,0
20230530,160600,37970665627,657,657,657,657,0
20230530,160500,37970665627,657,657,657,657,0
20230530,160400,37970665627,657,657,657,657,0
20230530,160300,37970665627,657,657,657,657,0
20230530,160200,37970665627,657,657,657,657,0
20230530,160100,37970665627,657,657,657,657,0
20230530,160000,37970665627,657,657,657,657,0
20230530,155900,37970665627,657,657,657,657,0
20230530,155800,37970665627,657,657,657,657,0
20230530,155700,37970665627,657,657,657,657,0
20230530,155600,37970665627,657,657,657,657,0
20230530,155500,37970665627,657,657,657,657,0
20230530,155400,37970665627,657,657,657,657,0
20230530,155300,37970665627,657,657,657,657,0
20230530,155200,37970665627,657,657,657,657,0
20230530,155100,37970665627,657,657,657,657,0
20230530,155000,37970665627,657,657,657,657,0
20230530,154900,37970665627,657,657,657,657,0
20230530,154800,37970665627,657,657,657,657,0
20230530,154700,37970665627,657,657,657,657,0
20230530,154600,37970665627,657,657,657,657,0
20230530,154500,37970665627,657,657,657,657,0
20230530,154400,37970665627,657,657,657,657,0
20230530,154300,37970665627,657,657,657,657,400057
20230530,154200,37970665627,657,657,657,657,0
20230530,154100,37970665627,657,657,657,657,0
20230530,154000,37970665627,657,657,657,657,0
20230530,153900,37970665627,657,657,657,657,0
20230530,153800,37970665627,657,657,657,657,0
20230530,153700,37970665627,657,657,657,657,0
20230530,153600,37970665627,657,657,657,657,0
20230530,153500,37970665627,657,657,657,657,0
20230530,153400,37970665627,657,657,657,657,0
20230530,153300,37970665627,657,657,657,657,0
20230530,153200,37970665627,657,657,657,657,0
20230530,153100,37970665627,657,657,657,657,0
20230530,153000,37970665627,657,657,657,657,400057
20230530,152900,37707828178,664,664,664,664,0
20230530,152800,37707828178,664,664,664,664,0
20230530,152700,37707828178,664,664,664,664,0
20230530,152600,37707828178,664,664,664,664,0
20230530,152500,37707828178,664,664,664,664,0
20230530,152400,37707828178,664,664,664,664,0
20230530,152300,37707828178,664,664,664,664,0
20230530,152200,37707828178,664,664,664,664,0
20230530,152100,37707828178,664,664,664,664,0
20230530,152000,37707828178,664,664,664,664,0
20230530,151900,37707828178,664,662,665,658,148298
20230530,151800,37609694349,662,663,664,661,35403
20230530,151700,37586269380,662,665,665,661,44884
20230530,151600,37556571471,662,666,666,662,34052
20230530,151500,37533933480,666,662,667,662,125274
20230530,151400,37450692680,662,662,662,661,29151
20230530,151300,37431396425,662,662,662,661,18290
20230530,151200,37419293453,662,659,662,659,44614
20230530,151100,37389846991,660,661,662,659,35857
20230530,151000,37366191257,662,663,663,660,18117
20230530,150900,37354212971,661,661,663,660,22304
20230530,150800,37339463331,661,661,662,660,25463
20230530,150700,37322634052,661,662,662,660,55683
20230530,150600,37285850394,662,661,662,661,8569
20230530,150500,37280181546,661,662,663,660,35813
20230530,150400,37256493109,662,661,662,659,45358
20230530,150300,37226529107,661,663,664,660,35514
20230530,150200,37203033730,663,665,665,663,21890
20230530,150100,37188505735,664,664,665,664,14425
20230530,150000,37178927534,663,663,665,663,17179
20230530,145900,37167523354,664,664,665,663,32791
20230530,145800,37145752052,664,663,664,661,31713
20230530,145700,37124759953,662,663,663,661,37572
20230530,145600,37099904483,663,664,665,662,37311
20230530,145500,37075177262,663,664,665,661,49963
20230530,145400,37042060378,662,666,666,662,38612
20230530,145300,37016453965,665,665,666,661,106594
20230530,145200,36945760815,665,668,669,664,75002
20230530,145100,36895734071,669,668,669,667,49371
20230530,145000,36862759803,669,667,670,667,35733
20230530,144900,36838860202,668,674,675,668,101880
20230530,144800,36770372570,674,668,675,666,47441
20230530,144700,36738484211,666,674,674,663,148615
20230530,144600,36639331754,672,670,676,670,155394
20230530,144500,36534748947,671,667,671,667,102122
20230530,144400,36466403465,668,666,668,665,38617
20230530,144300,36440655404,668,667,668,665,90038
20230530,144200,36380646833,666,668,668,663,91123
20230530,144100,36319947794,667,666,669,663,115171
20230530,144000,36243173291,665,659,668,658,199869
20230530,143900,36110521674,659,658,660,657,38185
20230530,143800,36085373045,657,659,659,657,24733
20230530,143700,36069104642,659,660,660,657,35755
20230530,143600,36045546772,659,656,660,656,101553
20230530,143500,35978662087,656,656,656,655,13973
20230530,143400,35969497715,655,655,655,653,49187
20230530,143300,35937317181,655,656,656,653,43312
20230530,143200,35908995628,657,657,658,656,9163
20230530,143100,35902982668,656,658,658,656,20795
20230530,143000,35889320784,657,655,659,655,93449
20230530,142900,35827964420,655,654,655,653,28216
20230530,142800,35809522727,654,652,654,652,11623
20230530,142700,35801928958,654,652,654,652,8594
20230530,142600,35796323036,653,651,653,651,43018
20230530,142500,35768305232,652,654,654,651,63663
20230530,142400,35726802604,654,653,655,653,26794
20230530,142300,35709292935,653,654,655,652,48246
20230530,142200,35677774299,654,656,656,654,47244
20230530,142100,35646825602,656,657,657,656,25074
20230530,142000,35630367507,657,659,659,657,14497
20230530,141900,35620821897,659,657,659,657,12473
20230530,141800,35612626950,656,657,658,656,6499
20230530,141700,35608358365,658,658,659,656,12035
20230530,141600,35600437547,656,658,659,656,61432
20230530,141500,35560015793,658,657,658,657,12010
20230530,141400,35552118560,658,658,658,656,13694
20230530,141300,35543120236,658,657,659,657,29374
20230530,141200,35523793105,657,655,657,655,29290
20230530,141100,35504595026,655,655,656,655,19633
20230530,141000,35491726463,656,658,658,655,42422
20230530,140900,35463919639,657,657,658,657,6706
20230530,140800,35459512779,657,655,657,655,16190
20230530,140700,35448893741,656,657,658,656,20707
20230530,140600,35435300638,657,657,659,657,13088
20230530,140500,35426697032,659,656,659,656,49266
20230530,140400,35394331901,657,659,659,656,10949
20230530,140300,35387126240,659,657,659,654,82679
20230530,140200,35332917735,657,655,658,654,27872
20230530,140100,35314655390,656,658,658,654,83944
20230530,140000,35259624130,658,660,660,657,35107
20230530,135900,35236533355,657,655,660,655,53102
20230530,135800,35201681362,655,657,657,655,85636
20230530,135700,35145529760,658,658,660,656,14806
20230530,135600,35135796489,660,658,661,656,70604
20230530,135500,35089299258,657,657,658,657,10662
20230530,135400,35082292528,658,661,662,656,116101
20230530,135300,35005977344,661,661,662,660,13524
20230530,135200,34997040024,661,665,666,661,57731
20230530,135100,34958748616,665,656,665,655,80448
20230530,135000,34905561154,655,656,658,655,41051
20230530,134900,34878640140,657,661,661,655,67214
20230530,134800,34834484771,661,662,666,659,108108
20230530,134700,34762806687,663,659,663,658,77695
20230530,134600,34711555355,659,659,659,656,32746
20230530,134500,34690025075,658,659,660,656,58851
20230530,134400,34651298189,658,661,661,656,112066
20230530,134300,34577453606,661,659,661,652,276666
20230530,134200,34395778307,659,664,666,659,284764
20230530,134100,34207370111,665,666,666,665,84607
20230530,134000,34151097688,666,667,667,665,80708
20230530,133900,34097364923,667,667,668,665,113880
20230530,133800,34021485588,667,669,670,667,39443
20230530,133700,33995128052,669,671,672,669,62154
20230530,133600,33953490176,671,670,671,669,52308
20230530,133500,33918450062,669,672,674,668,48577
20230530,133400,33885914851,672,670,674,669,74622
20230530,133300,33835935258,670,671,671,670,37762
20230530,133200,33810627490,671,671,672,670,26525
20230530,133100,33792847435,671,671,672,670,46580
20230530,133000,33761604746,671,673,673,670,58603
20230530,132900,33722302396,672,673,673,672,45060
20230530,132800,33691994013,673,674,676,673,17178
20230530,132700,33680416624,675,673,675,671,9060
20230530,132600,33674315160,674,671,675,670,93986
20230530,132500,33611290876,671,672,673,670,74926
20230530,132400,33561000388,672,673,675,672,39879
20230530,132300,33534160746,673,676,676,673,66631
20230530,132200,33489301384,674,676,677,674,32074
20230530,132100,33467650819,674,678,679,673,123819
20230530,132000,33384086737,678,679,680,678,22384
20230530,131900,33368881416,680,681,683,678,108414
20230530,131800,33294989129,682,678,682,677,78590
20230530,131700,33241589967,677,677,678,675,43804
20230530,131600,33211956703,676,681,681,676,103431
20230530,131500,33141831711,680,676,681,676,141698
20230530,131400,33045590599,677,675,677,675,41728
20230530,131300,33017353005,677,673,677,673,51700
20230530,131200,32982468831,674,675,675,673,17283
20230530,131100,32970823180,674,674,676,673,54585
20230530,131000,32934013856,673,674,675,673,28621
20230530,130900,32914727175,675,675,676,674,19526
20230530,130800,32901559569,676,673,676,673,35620
20230530,130700,32877512250,675,675,676,672,44073
20230530,130600,32847790457,676,672,676,672,109622
20230530,130500,32774008967,673,671,673,670,48855
20230530,130400,32741203300,672,673,673,671,82908
20230530,130300,32685556501,673,674,675,672,69372
20230530,130200,32638856147,673,675,676,673,67680
20230530,130100,32593178232,676,676,677,675,37396
20230530,130000,32567920807,677,677,678,675,60286
20230530,125900,32527189000,677,674,677,674,76991
20230530,125800,32475223891,674,672,675,671,65463
20230530,125700,32431230976,672,673,673,670,126275
20230530,125600,32346523413,672,678,679,671,235255
20230530,125500,32188302949,678,676,678,676,67591
20230530,125400,32142535344,676,674,676,673,82697
20230530,125300,32086768238,674,675,677,672,96621
20230530,125200,32021676128,673,681,681,673,143093
20230530,125100,31924987668,681,682,684,680,47088
20230530,125000,31892870516,681,679,682,678,86030
20230530,124900,31834401899,679,673,680,673,98668
20230530,124800,31767613790,672,682,682,672,259115
20230530,124700,31592631313,682,685,686,678,137520
20230530,124600,31498837015,685,677,690,676,100286
20230530,124500,31430058966,677,689,689,675,153817
20230530,124400,31325202029,689,690,690,684,88590
20230530,124300,31264305288,690,690,691,683,136810
20230530,124200,31170167853,691,683,691,683,223972
20230530,124100,31016032303,683,679,690,678,181752
20230530,124000,30891961788,679,677,679,671,548348
20230530,123900,30522070590,677,690,691,677,440440
20230530,123800,30220844306,689,692,694,689,96685
20230530,123700,30153973265,692,695,695,686,340130
20230530,123600,29919229246,695,700,700,695,146358
20230530,123500,29817206146,700,698,700,697,130244
20230530,123400,29726149785,698,696,699,695,79479
20230530,123300,29670713843,696,699,700,696,131377
20230530,123200,29578975853,700,694,700,693,167758
20230530,123100,29462288119,693,699,700,691,252288
20230530,123000,29286918311,699,705,706,697,328645
20230530,122900,29056473933,706,699,708,698,470118
20230530,122800,28724920808,698,703,704,696,331541
20230530,122700,28492947492,702,706,706,698,435930
20230530,122600,28186954888,705,693,706,692,738927
20230530,122500,27669601789,693,690,693,688,112588
20230530,122400,27591906585,689,695,696,688,328590
20230530,122300,27364605468,695,692,698,692,196162
20230530,122200,27228182709,694,689,695,688,312820
20230530,122100,27011330481,689,696,697,685,672496
20230530,122000,26547994659,695,704,705,691,682810
20230530,121900,26072971115,704,707,715,697,1938831
20230530,121800,24700573898,707,693,708,692,736677
20230530,121700,24183971667,692,685,694,683,242091
20230530,121600,24017105134,684,694,694,684,458699
20230530,121500,23701205050,692,691,696,691,299049
20230530,121400,23493795055,691,699,699,682,740128
20230530,121300,22982212205,698,705,705,697,943047
20230530,121200,22320313032,704,700,705,698,1080078
20230530,121100,21563340170,699,698,700,697,804713
20230530,121000,21000839564,697,693,698,692,1076616
20230530,120900,20251337692,693,689,694,688,396973
20230530,120800,19976929798,689,686,690,685,268784
20230530,120700,19791937692,685,688,689,682,161017
20230530,120600,19681398652,688,682,688,682,421504
20230530,120500,19392538522,682,680,683,679,66172
20230530,120400,19347468926,680,676,682,676,64041
20230530,120300,19303980270,677,677,678,675,47637
20230530,120200,19271761402,678,679,680,677,23199
20230530,120100,19256023204,679,680,680,679,14713
20230530,120000,19246028998,679,680,680,678,56946
20230530,115900,19207348904,680,680,681,679,33777
20230530,115800,19184389671,681,683,683,680,63608
20230530,115700,19141090086,683,684,684,681,77116
20230530,115600,19088431384,684,682,684,682,85361
20230530,115500,19030096760,683,682,683,681,56081
20230530,115400,18991853379,681,680,682,680,41393
20230530,115300,18963648293,680,681,682,680,79434
20230530,115200,18909559230,682,680,682,680,54370
20230530,115100,18872547397,680,682,682,680,62237
20230530,115000,18830143888,681,679,682,678,173674
20230530,114900,18712008960,679,678,679,677,51382
20230530,114800,18677164058,678,676,679,676,17816
20230530,114700,18665099981,677,676,677,675,34462
20230530,114600,18641807919,676,676,678,675,41406
20230530,114500,18613772278,677,676,677,675,6729
20230530,114400,18609222403,676,678,678,676,13761
20230530,114300,18599909794,677,677,679,677,38402
20230530,114200,18573875384,677,678,678,677,10411
20230530,114100,18566825412,677,680,680,677,60229
20230530,114000,18525966132,680,679,680,676,82715
20230530,113900,18469794763,675,675,680,674,60223
20230530,113800,18429060566,674,676,677,674,42821
20230530,113700,18400163658,676,678,678,675,14676
20230530,113600,18390244484,676,679,679,676,106670
20230530,113500,18317964319,678,678,679,678,11732
20230530,113400,18310000630,679,680,680,678,38730
20230530,113300,18283695934,679,679,680,678,14285
20230530,113200,18273987500,679,679,680,678,35101
20230530,113100,18250169658,679,680,681,678,84076
20230530,113000,18193029787,680,680,681,678,57739
20230530,112900,18153785363,681,680,681,679,94768
20230530,112800,18089320880,679,676,680,676,59754
20230530,112700,18048766247,677,676,677,675,11692
20230530,112600,18040859578,675,676,677,675,34905
20230530,112500,18017292429,675,677,677,675,24350
20230530,112400,18000830235,676,677,678,676,15108
20230530,112300,17990599576,676,675,678,674,33967
20230530,112200,17967667519,675,675,676,674,43832
20230530,112100,17938077477,676,677,678,672,61730
20230530,112000,17896432942,678,678,679,677,27933
20230530,111900,17877493066,679,679,680,678,100989
20230530,111800,17808933424,679,678,680,678,109451
20230530,111700,17734627047,678,678,680,677,41767
20230530,111600,17706280012,677,672,680,672,117540
20230530,111500,17626684416,671,670,674,670,39131
20230530,111400,17600411856,671,672,672,670,54988
20230530,111300,17563542661,672,673,673,671,18602
20230530,111200,17551046445,672,673,673,670,40284
20230530,111100,17524024877,673,674,675,671,77094
20230530,111000,17472166320,674,674,675,674,24245
20230530,110900,17455813835,675,676,676,673,40897
20230530,110800,17428239527,675,678,678,675,85584
20230530,110700,17370384459,678,679,679,677,80380
20230530,110600,17315932392,678,678,680,677,104754
20230530,110500,17244811514,678,676,680,676,267692
20230530,110400,17063072167,677,675,678,674,108688
20230530,110300,16989614393,674,673,676,672,67739
20230530,110200,16943922230,674,674,675,672,48745
20230530,110100,16911094702,674,670,674,669,92028
20230530,110000,16849293879,669,668,670,667,37737
20230530,105900,16824055689,668,668,669,667,29588
20230530,105800,16804306046,668,668,669,667,33064
20230530,105700,16782210501,668,669,669,668,40914
20230530,105600,16754871518,669,668,669,667,16137
20230530,105500,16744090176,668,668,669,667,66636
20230530,105400,16699605425,668,670,670,668,62576
20230530,105300,16657734683,670,669,670,668,67535
20230530,105200,16612546828,668,670,671,668,74935
20230530,105100,16562392342,671,668,671,667,129122
20230530,105000,16476047935,669,671,672,666,327429
20230530,104900,16256884354,672,674,674,671,62626
20230530,104800,16214761952,673,674,675,673,25658
20230530,104700,16197466311,674,675,676,673,37942
20230530,104600,16171860839,675,673,675,672,60305
20230530,104500,16131247493,673,675,675,673,35859
20230530,104400,16107100666,675,674,675,673,47900
20230530,104300,16074811081,674,673,676,673,122348
20230530,104200,15992346313,672,672,673,671,49512
20230530,104100,15959078336,672,673,674,672,31024
20230530,104000,15938214067,673,673,674,672,82063
20230530,103900,15883008977,674,675,677,672,86405
20230530,103800,15824707530,675,674,675,672,83332
20230530,103700,15768609564,675,676,676,674,49305
20230530,103600,15735325293,676,676,677,674,83741
20230530,103500,15678748534,675,677,677,675,32632
20230530,103400,15656697986,676,678,678,675,48924
20230530,103300,15623594415,677,678,678,677,26894
20230530,103200,15605379903,678,678,678,677,35366
20230530,103100,15581425228,678,677,678,677,30914
20230530,103000,15560476250,677,677,678,675,25329
20230530,102900,15543347966,677,675,677,674,41180
20230530,102800,15515543047,675,677,679,674,84856
20230530,102700,15458243618,679,678,679,677,56784
20230530,102600,15419734093,679,678,679,677,43868
20230530,102500,15390005292,677,679,680,677,95999
20230530,102400,15324803540,678,673,679,672,106019
20230530,102300,15253240476,672,677,679,671,289123
20230530,102200,15058332009,678,678,679,677,29919
20230530,102100,15038046220,679,680,680,677,43037
20230530,102000,15008837343,679,681,681,677,46121
20230530,101900,14977498999,679,679,681,679,59422
20230530,101800,14937100239,680,678,680,678,46499
20230530,101700,14905499975,680,678,682,675,204490
20230530,101600,14766991419,678,679,680,677,120353
20230530,101500,14685356991,680,680,682,679,88122
20230530,101400,14625403697,680,681,681,679,85492
20230530,101300,14567254643,680,684,684,680,90263
20230530,101200,14505738624,683,684,685,683,100496
20230530,101100,14437045995,685,683,685,683,115939
20230530,101000,14357731699,682,683,685,681,142953
20230530,100900,14260068580,683,680,686,676,219859
20230530,100800,14110508414,680,686,686,675,257057
20230530,100700,13935929065,685,688,688,684,61620
20230530,100600,13893685814,687,687,689,685,181514
20230530,100500,13768925532,687,681,689,680,286679
20230530,100400,13572296118,681,678,682,676,106510
20230530,100300,13499991624,678,681,684,676,115061
20230530,100200,13421883074,682,679,684,679,105324
20230530,100100,13350237702,680,678,682,676,138002
20230530,100000,13256657719,677,682,684,677,157223
20230530,095900,13149637565,683,687,687,682,96810
20230530,095800,13083406404,686,684,687,684,104395
20230530,095700,13011825345,685,689,689,684,280015
20230530,095600,12819287970,688,685,689,685,157137
20230530,095500,12711267238,685,685,689,684,284735
20230530,095400,12515697168,684,684,686,683,138803
20230530,095300,12420713528,684,680,685,678,156663
20230530,095200,12313737039,681,675,681,672,189889
20230530,095100,12185253709,675,682,682,670,540722
20230530,095000,11819203304,681,680,682,680,153834
20230530,094900,11714450562,680,683,684,680,142503
20230530,094800,11617367179,684,685,689,682,145345
20230530,094700,11517683097,686,685,686,683,189189
20230530,094600,11388207164,685,687,687,681,236965
20230530,094500,11226100796,686,683,689,680,118222
20230530,094400,11145138675,680,693,694,680,546941
20230530,094300,10769791528,692,689,693,688,357998
20230530,094200,10522771988,688,688,690,687,253235
20230530,094100,10348344591,688,684,689,682,210536
20230530,094000,10204062079,684,689,690,680,336634
20230530,093900,9973317239,689,686,690,686,225690
20230530,093800,9818080146,686,687,688,680,359074
20230530,093700,9571896151,686,679,690,674,517577
20230530,093600,9219763199,678,680,697,678,1540937
20230530,093500,8160569749,681,681,684,677,541783
20230530,093400,7791550993,680,675,683,675,683692
20230530,093300,7326917187,676,673,679,673,220065
20230530,093200,7178186926,673,668,673,664,445581
20230530,093100,6881303147,668,669,669,664,361805
20230530,093000,6640227074,669,675,676,668,199764
20230530,092900,6506150007,676,677,680,674,559688
20230530,092800,6126608231,676,671,677,669,308634
20230530,092700,5918736244,671,672,674,669,81511
20230530,092600,5864116202,672,669,675,669,145506
20230530,092500,5766238987,669,672,672,665,174488
20230530,092400,5649600622,671,673,678,670,280306
20230530,092300,5460679472,672,664,677,661,395979
20230530,092200,5194551111,663,681,682,661,894582
20230530,092100,4595147372,682,678,690,671,1342872
20230530,092000,3677816200,677,685,687,665,2819895
20230530,091900,1756603009,678,678,678,678,0
20230530,091800,1756603009,678,678,678,678,0
20230530,091700,1756603009,678,649,678,648,724718
20230530,091600,1276365777,651,635,653,635,430448
20230530,091500,998301768,635,639,639,635,51439
20230530,091400,965526356,638,639,640,635,53744
20230530,091300,931211123,638,634,640,633,81019
20230530,091200,879598547,634,641,642,634,173698
20230530,091100,768475899,642,642,644,640,214021
20230530,091000,631116340,641,638,642,636,123785
20230530,090900,552025947,635,631,638,630,150615
20230530,090800,456538047,631,628,631,627,50673
20230530,090700,424625844,628,627,629,626,35927
20230530,090600,402079871,629,628,629,624,69317
20230530,090500,358687993,628,628,630,628,70070
20230530,090400,314614479,629,629,630,628,104520
20230530,090300,248906760,629,625,630,625,105433
20230530,090200,182726917,625,625,627,617,114823
20230530,090100,111247450,627,622,627,622,64364
20230530,090000,71044717,621,617,625,616,114754